{"schema_version":"1.0","@type":"Dataset","code":"377740","name_ko":"바이오노트","name":"바이오노트(377740) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5280,54551],["20250723",5290,43701],["20250724",5240,73514],["20250725",5270,51598],["20250728",5180,89385],["20250729",5220,50226],["20250730",5260,49970],["20250731",5240,27102],["20250801",5140,123854],["20250804",5190,58086],["20250805",5210,64821],["20250806",5250,56857],["20250807",5220,79423],["20250808",5270,65622],["20250811",5230,54157],["20250812",5260,85085],["20250813",5270,45517],["20250814",5400,158732],["20250818",5520,178031],["20250819",5590,82219],["20250820",5700,107570],["20250821",5740,97784],["20250822",5800,113381],["20250825",5610,71154],["20250826",5570,40598],["20250828",5700,38137],["20250829",5690,42922],["20250901",5510,34116],["20250902",5620,32049],["20250903",5570,22278],["20250904",5640,53594],["20250905",5670,21125],["20250908",6100,260781],["20250909",6190,153589],["20250910",6060,121184],["20250911",6040,57160],["20250912",6100,80706],["20250915",6140,101903],["20250916",6100,50783],["20250917",6100,36677],["20250918",6120,46504],["20250919",6210,65941],["20250922",6080,86173],["20250923",6060,31241],["20250924",6000,80502],["20250925",5910,83414],["20250926",5840,130231],["20250929",5910,53969],["20250930",5800,49786],["20251001",5800,63201],["20251002",5800,59232],["20251010",5820,68684],["20251013",5840,32768],["20251014",5670,102955],["20251015",5770,50916],["20251016",5740,34388],["20251017",5640,58756],["20251020",5550,64169],["20251021",5490,157897],["20251023",5570,40506],["20251024",5490,99496],["20251027",5520,137102],["20251028",5500,81938],["20251029",5510,95340],["20251030",5520,56539],["20251031",5510,43997],["20251103",5390,117674],["20251104",5530,54625],["20251105",5560,119736],["20251106",5530,46957],["20251107",5590,43850],["20251110",5660,31929],["20251111",5620,50257],["20251112",5710,83158],["20251113",5800,69113],["20251114",5710,45981],["20251117",5600,40902],["20251118",5450,101284],["20251119",5500,35917],["20251120",5590,27461],["20251121",5490,68088],["20251124",5530,35473],["20251125",5500,18800],["20251126",5570,22034],["20251128",5640,23976],["20251201",5620,38474],["20251202",5650,51848],["20251203",5630,74219],["20251204",5590,27368],["20251205",5640,43226],["20251208",5560,140409],["20251209",5690,61190],["20251210",5590,60592],["20251211",5650,60789],["20251212",5610,40833],["20251215",5600,28344],["20251216",5620,43839],["20251217",5620,27743],["20251218",5580,63997],["20251219",5650,38790],["20251222",5640,36800],["20251223",5600,30178],["20251224",5610,37692],["20251226",5620,60243],["20251229",5530,32229],["20251230",5470,41313],["20260102",5520,57443],["20260105",5500,81282],["20260106",5510,55893],["20260107",5520,67134],["20260108",5430,60896],["20260109",5360,94834],["20260112",5250,143769],["20260113",5200,142026],["20260114",5190,82920],["20260115",5200,73722],["20260116",5190,48785],["20260119",5100,81343],["20260120",5180,57829],["20260121",5100,49615],["20260122",5140,49683],["20260123",5290,84418],["20260126",5530,149916],["20260127",5530,49280],["20260128",5470,101850],["20260129",5560,127704],["20260130",5840,635851],["20260202",5710,211580],["20260203",5770,169391],["20260204",5800,123146],["20260205",5660,117568],["20260206",5540,146967],["20260209",5650,79216],["20260210",5720,81848],["20260211",5740,114854],["20260212",5800,84094],["20260213",5800,103953],["20260219",5830,131188],["20260220",5850,94660],["20260223",6050,225383],["20260224",6230,252025],["20260225",6200,207660],["20260226",5670,585001],["20260227",5620,185566],["20260303",5570,260286],["20260304",5110,228130],["20260305",5500,115595],["20260306",5460,90666],["20260309",5330,109478],["20260310",5340,128274],["20260311",5410,92822],["20260312",5370,311828],["20260313",5440,142252],["20260316",5360,88498],["20260317",5370,38885],["20260318",5400,84975],["20260319",5340,42184],["20260320",5440,40817],["20260323",5330,55455],["20260324",5380,39756],["20260325",5490,51762],["20260326",5470,65880],["20260327",5480,70158],["20260330",5290,86785],["20260331",5060,82212],["20260401",5170,44286],["20260402",4995,140253],["20260403",5020,27939],["20260406",4940,107927],["20260407",4850,69972],["20260408",4920,56865],["20260409",4930,37944],["20260410",4965,29862],["20260413",4965,46686],["20260414",4970,45678],["20260415",5040,39423],["20260416",5120,46892],["20260417",5280,169045],["20260420",5140,91073],["20260421",5130,77303],["20260422",5070,52342],["20260423",5130,40339],["20260424",5190,35283],["20260427",5170,50914],["20260428",5170,59721],["20260429",5130,77489],["20260430",5110,45253],["20260504",5050,61847],["20260506",5020,120126],["20260507",4985,83998],["20260508",4985,75849],["20260511",4940,104958],["20260512",4880,212217],["20260513",5040,241638],["20260514",5150,76251],["20260515",4975,59987],["20260518",5030,79859],["20260519",4990,94701],["20260520",4995,112369],["20260521",5010,49146],["20260522",5120,76499],["20260526",5050,69617],["20260527",5000,82222],["20260528",4950,59280],["20260529",4890,99418],["20260601",4755,120825],["20260602",4770,86689],["20260604",4715,68754],["20260605",4690,42553],["20260608",4520,73058],["20260609",4650,84339],["20260610",4720,55475],["20260611",4810,64005],["20260612",4870,96530],["20260615",4955,93995],["20260616",4880,64892],["20260617",4750,58183],["20260618",4630,59620],["20260619",4640,78001],["20260622",4590,117198],["20260623",4375,63623],["20260624",4450,96996],["20260625",4440,86058],["20260626",4365,82218],["20260629",4510,109363],["20260630",4555,40624],["20260701",4605,64956],["20260702",4600,77409],["20260703",4690,75430],["20260706",4675,81474],["20260707",4670,91266],["20260708",4610,91623],["20260709",4570,88332],["20260710",4715,68941],["20260713",4580,76172],["20260714",4580,181717],["20260715",4675,57126],["20260716",4700,89012],["20260720",4560,88936],["20260721",4435,100392],["20260722",4385,91999],["20260723",4570,72284],["20260724",4570,62882],["20260727",4630,47488],["20260728",4405,68973],["20260729",4445,116627],["20260730",4430,115977]],"detail_json":"https://aikstockdata.com/data/public/s/377740.json","page_url":"https://aikstockdata.com/s/377740.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}